Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.55 | 43.92 | 43.20 | 43.85 | 302,047 | +0.06(+0.15%) |
Apr 29, 2014 | 44.12 | 44.28 | 43.70 | 43.79 | 228,649 | -0.05(-0.11%) |
Apr 28, 2014 | 43.91 | 44.11 | 43.06 | 43.84 | 297,733 | +0.21(+0.48%) |
Apr 25, 2014 | 44.10 | 44.31 | 43.24 | 43.63 | 396,688 | -0.65(-1.47%) |
Apr 24, 2014 | 44.83 | 45.08 | 44.24 | 44.27 | 328,501 | -0.41(-0.91%) |
Apr 23, 2014 | 44.74 | 45.29 | 44.63 | 44.68 | 444,080 | -0.03(-0.07%) |
Apr 22, 2014 | 44.82 | 45.44 | 44.56 | 44.71 | 332,506 | -0.05(-0.11%) |
Apr 21, 2014 | 44.49 | 45.06 | 44.49 | 44.76 | 266,171 | +0.16(+0.36%) |
Apr 17, 2014 | 43.07 | 44.60 | 44.60 | 44.60 | 314,298 | +1.41(+3.27%) |
Apr 16, 2014 | 43.23 | 43.63 | 42.67 | 43.19 | 329,380 | +0.37(+0.85%) |
Apr 15, 2014 | 44.62 | 44.81 | 41.70 | 42.82 | 456,617 | -0.75(-1.71%) |
Apr 14, 2014 | 43.77 | 44.06 | 43.18 | 43.57 | 254,458 | +0.44(+1.02%) |
Apr 11, 2014 | 43.24 | 43.56 | 42.92 | 43.13 | 274,643 | -0.23(-0.52%) |
Apr 10, 2014 | 44.83 | 44.89 | 43.25 | 43.36 | 242,243 | -1.44(-3.21%) |
Apr 09, 2014 | 44.40 | 44.83 | 44.09 | 44.79 | 216,877 | +0.55(+1.25%) |
Apr 08, 2014 | 44.07 | 44.60 | 43.66 | 44.24 | 275,852 | +0.27(+0.61%) |
Apr 07, 2014 | 44.73 | 44.73 | 43.96 | 43.97 | 298,449 | -1.02(-2.27%) |
Apr 04, 2014 | 46.42 | 46.42 | 44.85 | 45.00 | 271,692 | -1.02(-2.22%) |
Apr 03, 2014 | 45.94 | 46.53 | 45.86 | 46.02 | 288,122 | +0.67(+1.49%) |
Apr 02, 2014 | 45.69 | 45.80 | 45.13 | 45.35 | 272,608 | -0.37(-0.82%) |
Apr 01, 2014 | 45.75 | 46.20 | 45.50 | 45.72 | 320,236 | -0.05(-0.11%) |
Mar 31, 2014 | 44.79 | 46.06 | 44.31 | 45.77 | 322,304 | +1.37(+3.09%) |
Mar 28, 2014 | 44.10 | 44.54 | 44.02 | 44.40 | 332,414 | +0.26(+0.59%) |
Mar 27, 2014 | 44.22 | 44.31 | 43.76 | 44.14 | 326,101 | +0.00(+0.00%) |
Mar 26, 2014 | 45.15 | 45.15 | 44.10 | 44.14 | 325,683 | -0.81(-1.81%) |
Mar 25, 2014 | 45.22 | 45.94 | 44.82 | 44.95 | 391,244 | +0.11(+0.25%) |
Mar 24, 2014 | 45.30 | 45.37 | 44.36 | 44.83 | 297,107 | -0.34(-0.75%) |
Mar 21, 2014 | 45.56 | 46.34 | 45.17 | 45.17 | 705,577 | -0.09(-0.20%) |
Mar 20, 2014 | 43.80 | 45.40 | 43.80 | 45.26 | 453,410 | +1.40(+3.18%) |
Mar 19, 2014 | 44.41 | 44.47 | 43.71 | 43.87 | 181,972 | -0.66(-1.48%) |
Mar 18, 2014 | 44.46 | 44.79 | 44.39 | 44.53 | 232,912 | +0.09(+0.20%) |
Mar 17, 2014 | 44.55 | 44.97 | 44.37 | 44.44 | 147,342 | +0.28(+0.62%) |
Mar 14, 2014 | 43.48 | 44.59 | 43.13 | 44.16 | 296,922 | +0.67(+1.53%) |
Mar 13, 2014 | 44.31 | 44.44 | 43.19 | 43.50 | 280,200 | -0.69(-1.56%) |
Mar 12, 2014 | 44.14 | 44.57 | 43.94 | 44.19 | 253,711 | -0.14(-0.31%) |
Mar 11, 2014 | 45.02 | 45.10 | 44.19 | 44.32 | 212,286 | -0.56(-1.25%) |
Mar 10, 2014 | 44.79 | 44.95 | 44.42 | 44.88 | 182,970 | +0.03(+0.07%) |
Mar 07, 2014 | 45.07 | 45.09 | 44.39 | 44.85 | 302,715 | +0.09(+0.20%) |
Mar 06, 2014 | 44.79 | 45.07 | 44.57 | 44.76 | 241,759 | +0.11(+0.24%) |
Mar 05, 2014 | 44.81 | 45.00 | 44.35 | 44.66 | 404,378 | +0.05(+0.11%) |
Mar 04, 2014 | 43.41 | 44.78 | 43.06 | 44.61 | 552,505 | +1.82(+4.25%) |
Mar 03, 2014 | 42.29 | 43.33 | 42.12 | 42.79 | 285,853 | +0.25(+0.59%) |
Feb 28, 2014 | 42.64 | 43.02 | 42.24 | 42.54 | 307,796 | +0.01(+0.02%) |
Feb 27, 2014 | 42.48 | 42.75 | 42.12 | 42.53 | 241,388 | -0.15(-0.36%) |
Feb 26, 2014 | 41.67 | 42.72 | 41.59 | 42.68 | 284,740 | +1.14(+2.75%) |
Feb 25, 2014 | 41.34 | 41.78 | 41.27 | 41.54 | 180,359 | +0.15(+0.37%) |
Feb 24, 2014 | 41.31 | 41.75 | 41.31 | 41.39 | 258,236 | -0.02(-0.06%) |
Feb 21, 2014 | 41.59 | 41.73 | 41.00 | 41.41 | 335,902 | +0.02(+0.06%) |
Feb 20, 2014 | 41.30 | 41.59 | 41.17 | 41.39 | 289,872 | +0.02(+0.04%) |
Feb 19, 2014 | 41.07 | 42.08 | 41.06 | 41.37 | 458,824 | +0.48(+1.17%) |
Feb 18, 2014 | 40.57 | 41.14 | 40.53 | 40.89 | 211,667 | +0.48(+1.18%) |
Feb 14, 2014 | 40.17 | 40.41 | 40.41 | 40.41 | 240,839 | +0.27(+0.67%) |
Feb 13, 2014 | 39.22 | 40.15 | 39.22 | 40.14 | 224,897 | +0.72(+1.83%) |
Feb 12, 2014 | 39.19 | 39.71 | 39.05 | 39.42 | 340,177 | +0.20(+0.52%) |
Feb 11, 2014 | 39.05 | 39.30 | 38.80 | 39.22 | 374,701 | +0.22(+0.56%) |
Feb 10, 2014 | 38.38 | 39.26 | 37.73 | 39.00 | 531,014 | -0.11(-0.27%) |
Feb 07, 2014 | 38.62 | 39.14 | 38.51 | 39.11 | 342,817 | +0.58(+1.50%) |
Feb 06, 2014 | 38.07 | 38.58 | 37.93 | 38.53 | 291,277 | +0.61(+1.60%) |
Feb 05, 2014 | 37.74 | 38.28 | 37.39 | 37.92 | 313,005 | -0.07(-0.19%) |
Feb 04, 2014 | 37.95 | 38.29 | 37.71 | 37.99 | 345,988 | +0.14(+0.36%) |
Feb 03, 2014 | 39.50 | 39.58 | 37.81 | 37.86 | 731,937 | -1.64(-4.15%) |
Jan 31, 2014 | 39.31 | 39.91 | 39.31 | 39.50 | 320,133 | -0.51(-1.27%) |
Jan 30, 2014 | 39.80 | 40.36 | 39.50 | 40.00 | 306,437 | +0.40(+1.02%) |
Jan 29, 2014 | 40.01 | 40.30 | 39.50 | 39.60 | 271,230 | -0.78(-1.94%) |
Jan 28, 2014 | 40.42 | 40.42 | 39.97 | 40.38 | 396,438 | +0.06(+0.16%) |
Jan 27, 2014 | 40.63 | 40.84 | 40.31 | 40.32 | 377,243 | -0.21(-0.52%) |
Jan 24, 2014 | 41.25 | 41.32 | 40.52 | 40.53 | 336,686 | -1.03(-2.47%) |
Jan 23, 2014 | 41.64 | 41.82 | 41.34 | 41.55 | 455,866 | -0.27(-0.64%) |
Jan 22, 2014 | 41.60 | 41.88 | 41.35 | 41.82 | 323,077 | +0.19(+0.45%) |
Jan 21, 2014 | 41.47 | 41.68 | 41.25 | 41.64 | 363,210 | +0.50(+1.22%) |
Jan 17, 2014 | 41.09 | 41.14 | 41.14 | 41.14 | 302,713 | -0.05(-0.12%) |
Jan 16, 2014 | 41.05 | 41.31 | 40.80 | 41.18 | 323,102 | -0.03(-0.08%) |
Jan 15, 2014 | 40.67 | 41.55 | 40.67 | 41.22 | 497,691 | +0.55(+1.35%) |
Jan 14, 2014 | 39.93 | 40.69 | 39.80 | 40.67 | 272,373 | +0.89(+2.23%) |
Jan 13, 2014 | 39.34 | 39.79 | 39.13 | 39.78 | 439,402 | +0.08(+0.20%) |
Jan 10, 2014 | 39.61 | 39.78 | 39.27 | 39.70 | 666,643 | +0.06(+0.16%) |
Jan 09, 2014 | 38.85 | 40.14 | 38.85 | 39.63 | 829,023 | +1.08(+2.81%) |
Jan 08, 2014 | 38.60 | 38.80 | 38.33 | 38.55 | 236,552 | -0.16(-0.42%) |
Jan 07, 2014 | 38.47 | 38.88 | 38.27 | 38.71 | 248,140 | +0.40(+1.05%) |
Jan 06, 2014 | 39.04 | 39.04 | 38.09 | 38.31 | 300,789 | -0.71(-1.82%) |
Jan 03, 2014 | 38.95 | 39.17 | 38.70 | 39.02 | 248,935 | +0.22(+0.56%) |
Jan 02, 2014 | 39.18 | 39.25 | 38.53 | 38.80 | 457,397 | -0.37(-0.95%) |
Dec 31, 2013 | 38.96 | 39.17 | 39.17 | 39.17 | 345,321 | +0.17(+0.43%) |
Dec 30, 2013 | 39.25 | 39.31 | 38.99 | 39.00 | 276,188 | -0.14(-0.35%) |
Dec 27, 2013 | 39.42 | 39.42 | 39.01 | 39.14 | 271,873 | -0.04(-0.10%) |
Dec 26, 2013 | 39.55 | 39.65 | 38.96 | 39.18 | 264,022 | -0.08(-0.21%) |
Dec 24, 2013 | 39.15 | 39.45 | 38.85 | 39.26 | 135,065 | +0.30(+0.77%) |
Dec 23, 2013 | 38.97 | 39.12 | 38.45 | 38.96 | 394,037 | +0.06(+0.17%) |
Dec 20, 2013 | 38.53 | 39.20 | 38.32 | 38.90 | 2,846,133 | +0.30(+0.77%) |
Dec 19, 2013 | 39.56 | 39.76 | 38.50 | 38.60 | 585,485 | -1.12(-2.83%) |
Dec 18, 2013 | 38.79 | 39.77 | 38.67 | 39.72 | 606,894 | +0.96(+2.48%) |
Dec 17, 2013 | 38.45 | 38.80 | 37.94 | 38.76 | 573,551 | +0.20(+0.52%) |
Dec 16, 2013 | 38.70 | 39.02 | 37.74 | 38.56 | 930,059 | -0.54(-1.38%) |
Dec 13, 2013 | 38.86 | 39.35 | 38.82 | 39.10 | 249,417 | +0.26(+0.67%) |
Dec 12, 2013 | 38.71 | 39.16 | 38.51 | 38.84 | 330,762 | +0.19(+0.48%) |
Dec 11, 2013 | 39.10 | 39.13 | 38.47 | 38.66 | 335,385 | -0.44(-1.14%) |
Dec 10, 2013 | 39.17 | 39.40 | 39.00 | 39.10 | 352,920 | -0.10(-0.27%) |
Dec 09, 2013 | 39.50 | 39.60 | 39.00 | 39.21 | 347,565 | -0.29(-0.74%) |
Dec 06, 2013 | 39.56 | 39.83 | 39.39 | 39.50 | 263,513 | +0.30(+0.76%) |
Dec 05, 2013 | 39.55 | 39.56 | 39.00 | 39.20 | 254,323 | -0.34(-0.86%) |
Dec 04, 2013 | 39.57 | 39.86 | 39.41 | 39.54 | 436,851 | -0.12(-0.31%) |
Dec 03, 2013 | 39.34 | 39.84 | 39.23 | 39.66 | 457,250 | +0.31(+0.78%) |
Dec 02, 2013 | 39.62 | 39.90 | 39.33 | 39.35 | 293,393 | -0.32(-0.81%) |
Nov 29, 2013 | 40.35 | 40.35 | 39.63 | 39.67 | 162,369 | -0.44(-1.11%) |
Nov 27, 2013 | 40.29 | 40.29 | 39.80 | 40.12 | 181,852 | -0.07(-0.18%) |
Nov 26, 2013 | 40.07 | 40.30 | 39.98 | 40.19 | 223,907 | +0.07(+0.18%) |
Nov 25, 2013 | 40.28 | 40.38 | 40.02 | 40.12 | 194,950 | -0.15(-0.38%) |
Nov 22, 2013 | 40.37 | 40.37 | 40.00 | 40.27 | 205,468 | -0.10(-0.24%) |
Nov 21, 2013 | 40.13 | 40.42 | 40.13 | 40.37 | 301,270 | +0.24(+0.60%) |
Nov 20, 2013 | 40.18 | 40.45 | 39.86 | 40.13 | 284,855 | +0.11(+0.28%) |
Nov 19, 2013 | 40.27 | 40.63 | 39.85 | 40.01 | 288,779 | -0.26(-0.64%) |
Nov 18, 2013 | 40.77 | 40.77 | 40.14 | 40.27 | 326,830 | -0.34(-0.84%) |
Nov 15, 2013 | 41.05 | 41.11 | 40.35 | 40.61 | 320,711 | -0.49(-1.20%) |
Nov 14, 2013 | 41.26 | 41.36 | 40.87 | 41.10 | 285,026 | -0.15(-0.37%) |
Nov 13, 2013 | 41.08 | 41.42 | 40.99 | 41.26 | 296,392 | -0.10(-0.25%) |
Nov 12, 2013 | 41.04 | 41.40 | 40.99 | 41.36 | 141,456 | +0.26(+0.63%) |
Nov 11, 2013 | 41.79 | 41.85 | 41.04 | 41.10 | 314,674 | -0.88(-2.10%) |
Nov 08, 2013 | 40.99 | 42.00 | 40.99 | 41.98 | 149,149 | +0.91(+2.22%) |
Nov 07, 2013 | 41.85 | 41.85 | 41.05 | 41.07 | 239,050 | -0.74(-1.78%) |
Nov 06, 2013 | 41.60 | 41.97 | 41.34 | 41.81 | 162,730 | +0.40(+0.97%) |
Nov 05, 2013 | 41.57 | 41.64 | 41.06 | 41.41 | 188,622 | -0.26(-0.62%) |
Nov 04, 2013 | 41.13 | 41.77 | 40.68 | 41.67 | 355,293 | +0.46(+1.11%) |
Nov 01, 2013 | 41.82 | 42.11 | 40.76 | 41.21 | 505,587 | -0.69(-1.65%) |
Oct 31, 2013 | 42.21 | 42.46 | 41.90 | 41.90 | 259,854 | -0.32(-0.76%) |
Oct 30, 2013 | 42.84 | 42.84 | 41.84 | 42.22 | 213,372 | -0.63(-1.48%) |
Oct 29, 2013 | 42.74 | 42.88 | 42.20 | 42.86 | 169,981 | +0.31(+0.74%) |
Oct 28, 2013 | 42.47 | 42.64 | 42.21 | 42.54 | 136,748 | +0.14(+0.34%) |
Oct 25, 2013 | 42.49 | 42.57 | 42.13 | 42.40 | 224,583 | -0.09(-0.21%) |
Oct 24, 2013 | 42.38 | 42.75 | 42.22 | 42.49 | 212,542 | +0.15(+0.36%) |
Oct 23, 2013 | 42.09 | 42.78 | 42.01 | 42.33 | 288,293 | +0.00(+0.00%) |
Oct 22, 2013 | 42.06 | 42.78 | 41.92 | 42.33 | 242,642 | +0.39(+0.92%) |
Oct 21, 2013 | 42.66 | 42.70 | 41.73 | 41.95 | 316,929 | -0.56(-1.32%) |
Oct 18, 2013 | 40.81 | 42.51 | 40.81 | 42.51 | 414,177 | +2.51(+6.27%) |
Oct 17, 2013 | 39.49 | 40.05 | 39.34 | 40.00 | 337,687 | +0.37(+0.93%) |
Oct 16, 2013 | 39.54 | 39.87 | 39.48 | 39.63 | 262,455 | +0.32(+0.82%) |
Oct 15, 2013 | 39.62 | 40.00 | 39.22 | 39.31 | 238,751 | -0.47(-1.19%) |
Oct 14, 2013 | 39.01 | 39.84 | 38.85 | 39.79 | 223,796 | +0.62(+1.58%) |
Oct 11, 2013 | 38.68 | 39.26 | 38.50 | 39.17 | 276,074 | +0.36(+0.93%) |
Oct 10, 2013 | 38.97 | 39.01 | 38.55 | 38.81 | 396,395 | +0.29(+0.75%) |
Oct 09, 2013 | 38.50 | 38.75 | 38.31 | 38.52 | 223,897 | +0.14(+0.38%) |
Oct 08, 2013 | 38.83 | 38.99 | 38.36 | 38.37 | 431,781 | -0.43(-1.10%) |
Oct 07, 2013 | 38.80 | 39.20 | 38.60 | 38.80 | 286,916 | -0.25(-0.64%) |
Oct 04, 2013 | 38.44 | 39.16 | 38.40 | 39.05 | 156,841 | +0.54(+1.40%) |
Oct 03, 2013 | 38.64 | 38.73 | 38.19 | 38.51 | 236,704 | -0.14(-0.37%) |
Oct 02, 2013 | 38.73 | 38.78 | 38.16 | 38.65 | 271,695 | -0.39(-1.01%) |
Oct 01, 2013 | 38.32 | 39.30 | 38.27 | 39.05 | 523,047 | +0.55(+1.44%) |
Sep 30, 2013 | 37.89 | 38.57 | 37.89 | 38.49 | 357,919 | +0.31(+0.80%) |
Sep 27, 2013 | 38.08 | 38.36 | 37.94 | 38.19 | 286,323 | -0.21(-0.54%) |
Sep 26, 2013 | 37.98 | 38.52 | 37.84 | 38.40 | 182,994 | +0.52(+1.38%) |
Sep 25, 2013 | 38.30 | 38.34 | 37.86 | 37.87 | 292,633 | -0.37(-0.97%) |
Sep 24, 2013 | 38.14 | 38.70 | 38.07 | 38.24 | 203,601 | +0.23(+0.59%) |
Sep 23, 2013 | 37.93 | 38.23 | 37.49 | 38.02 | 370,737 | +0.09(+0.23%) |
Sep 20, 2013 | 38.11 | 38.49 | 37.70 | 37.93 | 672,784 | -0.01(-0.02%) |
Sep 19, 2013 | 37.66 | 38.15 | 37.55 | 37.94 | 195,796 | +0.46(+1.22%) |
Sep 18, 2013 | 36.88 | 37.62 | 36.72 | 37.48 | 148,864 | +0.60(+1.63%) |
Sep 17, 2013 | 36.96 | 37.14 | 36.69 | 36.88 | 224,876 | -0.13(-0.35%) |
Sep 16, 2013 | 36.62 | 37.05 | 36.33 | 37.01 | 445,131 | +0.89(+2.47%) |
Sep 13, 2013 | 35.90 | 36.18 | 35.69 | 36.11 | 409,827 | +0.39(+1.08%) |
Sep 12, 2013 | 35.05 | 35.77 | 35.05 | 35.73 | 434,877 | +0.62(+1.76%) |
Sep 11, 2013 | 35.07 | 35.39 | 34.99 | 35.11 | 167,293 | -0.07(-0.21%) |
Sep 10, 2013 | 34.71 | 35.19 | 34.63 | 35.18 | 271,525 | +0.73(+2.12%) |
Sep 09, 2013 | 33.61 | 34.47 | 33.54 | 34.45 | 246,253 | +0.92(+2.73%) |
Sep 06, 2013 | 33.75 | 33.89 | 33.20 | 33.53 | 250,089 | -0.03(-0.10%) |
Sep 05, 2013 | 33.52 | 33.82 | 33.43 | 33.56 | 152,475 | -0.08(-0.24%) |
Sep 04, 2013 | 33.46 | 33.76 | 33.36 | 33.65 | 170,294 | +0.25(+0.75%) |
Sep 03, 2013 | 33.73 | 33.97 | 33.20 | 33.40 | 607,509 | +0.07(+0.22%) |
Aug 30, 2013 | 33.50 | 33.69 | 33.26 | 33.32 | 437,890 | -0.25(-0.74%) |
Aug 29, 2013 | 33.29 | 33.74 | 33.29 | 33.57 | 234,410 | +0.28(+0.85%) |
Aug 28, 2013 | 33.24 | 33.40 | 33.17 | 33.29 | 171,107 | -0.02(-0.05%) |
Aug 27, 2013 | 33.22 | 33.47 | 33.05 | 33.31 | 474,889 | -0.27(-0.81%) |
Aug 26, 2013 | 33.76 | 33.87 | 33.46 | 33.58 | 217,206 | -0.18(-0.52%) |
Aug 23, 2013 | 33.79 | 33.86 | 33.57 | 33.76 | 136,696 | -0.03(-0.10%) |
Aug 22, 2013 | 33.71 | 33.93 | 33.52 | 33.79 | 159,015 | +0.26(+0.77%) |
Aug 21, 2013 | 33.89 | 34.00 | 33.47 | 33.53 | 132,955 | -0.51(-1.51%) |
Aug 20, 2013 | 33.74 | 34.16 | 33.69 | 34.05 | 130,322 | +0.29(+0.86%) |
Aug 19, 2013 | 33.86 | 33.98 | 33.71 | 33.76 | 120,675 | -0.23(-0.66%) |
Aug 16, 2013 | 34.02 | 34.27 | 33.97 | 33.98 | 344,469 | -0.26(-0.75%) |
Aug 15, 2013 | 34.35 | 34.52 | 33.89 | 34.24 | 184,186 | -0.58(-1.66%) |
Aug 14, 2013 | 35.04 | 35.20 | 34.69 | 34.82 | 102,946 | -0.23(-0.64%) |
Aug 13, 2013 | 34.92 | 35.11 | 34.56 | 35.04 | 142,963 | +0.09(+0.25%) |
Aug 12, 2013 | 34.63 | 35.11 | 34.63 | 34.96 | 108,267 | +0.10(+0.30%) |
Aug 09, 2013 | 35.18 | 35.29 | 34.76 | 34.85 | 94,734 | -0.33(-0.94%) |
Aug 08, 2013 | 35.16 | 35.37 | 34.93 | 35.18 | 211,494 | +0.09(+0.25%) |
Aug 07, 2013 | 35.08 | 35.43 | 35.08 | 35.09 | 117,036 | -0.18(-0.50%) |
Aug 06, 2013 | 35.38 | 35.46 | 35.11 | 35.27 | 143,468 | -0.17(-0.48%) |
Aug 05, 2013 | 35.17 | 35.52 | 35.05 | 35.44 | 98,450 | +0.15(+0.43%) |
Aug 02, 2013 | 35.53 | 35.57 | 34.97 | 35.29 | 149,499 | -0.38(-1.08%) |
Aug 01, 2013 | 35.49 | 36.31 | 35.27 | 35.67 | 383,967 | +0.48(+1.36%) |
Jul 31, 2013 | 35.19 | 35.35 | 34.97 | 35.19 | 246,970 | +0.18(+0.50%) |
Jul 30, 2013 | 34.97 | 35.37 | 34.77 | 35.01 | 172,980 | +0.23(+0.67%) |
Jul 29, 2013 | 34.60 | 34.86 | 34.17 | 34.78 | 156,554 | +0.03(+0.09%) |
Jul 26, 2013 | 34.72 | 35.01 | 34.32 | 34.75 | 81,130 | -0.42(-1.20%) |
Jul 25, 2013 | 35.10 | 35.36 | 34.85 | 35.17 | 234,965 | +0.06(+0.18%) |
Jul 24, 2013 | 34.89 | 35.17 | 34.67 | 35.11 | 219,724 | +0.41(+1.18%) |
Jul 23, 2013 | 35.06 | 35.11 | 34.49 | 34.70 | 243,224 | -0.31(-0.89%) |
Jul 22, 2013 | 34.68 | 35.11 | 34.81 | 35.01 | 102,889 | +0.21(+0.60%) |
Jul 19, 2013 | 34.75 | 34.88 | 34.48 | 34.81 | 133,391 | +0.02(+0.07%) |
Jul 18, 2013 | 34.77 | 35.04 | 34.49 | 34.78 | 189,105 | +0.18(+0.51%) |
Jul 17, 2013 | 34.71 | 34.81 | 34.47 | 34.61 | 143,243 | -0.17(-0.48%) |
Jul 16, 2013 | 35.10 | 35.13 | 34.68 | 34.77 | 166,773 | -0.25(-0.71%) |
Jul 15, 2013 | 35.02 | 35.11 | 34.67 | 35.02 | 181,649 | +0.05(+0.14%) |
Jul 12, 2013 | 35.05 | 35.30 | 34.79 | 34.97 | 150,463 | -0.10(-0.30%) |
Jul 11, 2013 | 35.33 | 35.37 | 34.85 | 35.08 | 228,509 | +0.22(+0.64%) |
Jul 10, 2013 | 34.60 | 35.17 | 34.08 | 34.85 | 319,090 | -0.31(-0.89%) |
Jul 09, 2013 | 34.46 | 35.21 | 34.14 | 35.17 | 209,792 | +1.02(+3.00%) |
Jul 08, 2013 | 34.16 | 34.49 | 34.01 | 34.14 | 145,752 | +0.15(+0.45%) |
Jul 05, 2013 | 33.94 | 34.01 | 33.57 | 33.99 | 132,453 | +0.60(+1.80%) |
Jul 03, 2013 | 33.09 | 33.47 | 32.82 | 33.39 | 164,492 | +0.37(+1.11%) |
Jul 02, 2013 | 33.05 | 33.39 | 32.68 | 33.02 | 141,796 | -0.05(-0.15%) |
Jul 01, 2013 | 32.21 | 33.33 | 31.95 | 33.07 | 142,459 | +0.71(+2.20%) |
Jun 28, 2013 | 32.61 | 32.94 | 32.33 | 32.36 | 297,002 | -0.29(-0.88%) |
Jun 27, 2013 | 32.29 | 32.76 | 32.29 | 32.65 | 120,064 | +0.58(+1.80%) |
Jun 26, 2013 | 32.47 | 32.47 | 32.02 | 32.07 | 187,513 | -0.14(-0.45%) |
Jun 25, 2013 | 32.48 | 32.88 | 32.01 | 32.22 | 203,098 | +0.15(+0.47%) |
Jun 24, 2013 | 31.88 | 32.34 | 31.79 | 32.06 | 257,365 | -0.33(-1.01%) |
Jun 21, 2013 | 31.72 | 32.48 | 31.64 | 32.39 | 584,105 | +0.78(+2.45%) |
Jun 20, 2013 | 32.05 | 32.19 | 31.50 | 31.62 | 193,136 | -0.81(-2.49%) |
Jun 19, 2013 | 33.21 | 33.21 | 32.38 | 32.42 | 102,996 | -0.74(-2.24%) |
Jun 18, 2013 | 32.83 | 33.20 | 32.61 | 33.17 | 207,597 | +0.46(+1.39%) |
Jun 17, 2013 | 32.50 | 32.81 | 32.28 | 32.71 | 136,363 | +0.55(+1.72%) |
Jun 14, 2013 | 32.61 | 32.66 | 31.97 | 32.16 | 91,649 | -0.54(-1.64%) |
Jun 13, 2013 | 32.10 | 32.77 | 31.78 | 32.70 | 100,665 | +0.59(+1.84%) |
Jun 12, 2013 | 32.69 | 32.69 | 32.05 | 32.10 | 96,823 | -0.36(-1.11%) |
Jun 11, 2013 | 32.36 | 32.70 | 32.24 | 32.46 | 106,964 | -0.42(-1.29%) |
Jun 10, 2013 | 32.78 | 32.93 | 32.44 | 32.89 | 96,158 | +0.26(+0.81%) |
Jun 07, 2013 | 31.84 | 32.75 | 31.54 | 32.62 | 213,727 | +0.54(+1.69%) |
Jun 06, 2013 | 32.56 | 32.70 | 31.84 | 32.08 | 274,315 | -0.42(-1.30%) |
Jun 05, 2013 | 33.33 | 33.34 | 32.43 | 32.50 | 159,321 | -0.86(-2.56%) |
Jun 04, 2013 | 33.54 | 33.89 | 32.83 | 33.36 | 283,450 | -0.11(-0.33%) |
Jun 03, 2013 | 33.01 | 33.65 | 32.79 | 33.47 | 341,134 | +0.47(+1.43%) |
May 31, 2013 | 33.29 | 33.62 | 32.98 | 33.00 | 179,094 | -0.54(-1.62%) |
May 30, 2013 | 33.47 | 33.61 | 33.25 | 33.54 | 138,322 | +0.24(+0.72%) |
May 29, 2013 | 33.48 | 33.59 | 33.00 | 33.30 | 115,694 | -0.32(-0.95%) |
May 28, 2013 | 33.40 | 33.66 | 33.22 | 33.62 | 251,207 | +0.77(+2.34%) |
May 24, 2013 | 32.94 | 32.98 | 32.50 | 32.86 | 270,315 | -0.21(-0.63%) |
May 23, 2013 | 32.15 | 33.11 | 31.91 | 33.06 | 273,859 | +0.60(+1.85%) |
May 22, 2013 | 32.83 | 33.22 | 32.32 | 32.46 | 163,911 | -0.38(-1.14%) |
May 21, 2013 | 32.81 | 32.89 | 32.57 | 32.84 | 199,089 | -0.03(-0.10%) |
May 20, 2013 | 32.62 | 33.01 | 32.62 | 32.87 | 171,995 | +0.13(+0.39%) |
May 17, 2013 | 33.04 | 33.05 | 32.59 | 32.74 | 256,022 | -0.04(-0.12%) |
May 16, 2013 | 32.56 | 32.94 | 32.39 | 32.78 | 295,900 | +0.18(+0.54%) |
May 15, 2013 | 31.79 | 32.62 | 31.74 | 32.61 | 270,258 | +1.41(+4.51%) |
May 13, 2013 | 31.52 | 31.52 | 31.08 | 31.20 | 123,959 | -0.33(-1.04%) |
May 10, 2013 | 31.35 | 31.58 | 31.22 | 31.53 | 132,748 | +0.23(+0.74%) |
May 09, 2013 | 31.54 | 31.70 | 31.18 | 31.30 | 124,357 | -0.34(-1.06%) |
May 08, 2013 | 31.47 | 31.64 | 31.26 | 31.63 | 134,639 | +0.14(+0.43%) |
May 07, 2013 | 31.02 | 31.50 | 30.76 | 31.50 | 267,356 | +0.62(+1.99%) |
May 06, 2013 | 30.75 | 30.88 | 30.47 | 30.88 | 371,227 | +0.12(+0.39%) |
May 03, 2013 | 30.78 | 31.03 | 30.68 | 30.76 | 174,241 | +0.29(+0.97%) |
May 02, 2013 | 30.35 | 30.59 | 30.03 | 30.47 | 152,573 | +0.29(+0.95%) |